Identifier on DigiFinex: pumpbtc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0322 USDT |
1,131,965.7200 |
0.0343 USDT |
0.0281 USDT |
0.0284 USDT |
0.0281 USDT |
| 2025-12-04 |
0.0271 USDT |
85,071.9300 |
0.0271 USDT |
0.0265 USDT |
0.0267 USDT |
0.0269 USDT |
| 2025-12-03 |
0.0264 USDT |
107,588.4000 |
0.0265 USDT |
0.0263 USDT |
0.0266 USDT |
0.0265 USDT |
| 2025-12-02 |
0.0258 USDT |
224,903.5300 |
0.0252 USDT |
0.0250 USDT |
0.0251 USDT |
0.0268 USDT |
| 2025-12-01 |
0.0259 USDT |
27,647.2800 |
0.0243 USDT |
0.0241 USDT |
0.0246 USDT |
0.0245 USDT |
| 2025-11-30 |
0.0276 USDT |
92,625.8600 |
0.0274 USDT |
0.0273 USDT |
0.0275 USDT |
0.0277 USDT |
| 2025-11-29 |
0.0281 USDT |
190,368.5700 |
0.0281 USDT |
0.0273 USDT |
0.0276 USDT |
0.0275 USDT |
| 2025-11-28 |
0.0290 USDT |
518,443.7500 |
0.0289 USDT |
0.0279 USDT |
0.0284 USDT |
0.0284 USDT |
| 2025-11-27 |
0.0301 USDT |
14,627.0700 |
0.0303 USDT |
0.0302 USDT |
0.0303 USDT |
0.0303 USDT |
| 2025-11-26 |
0.0297 USDT |
27,433.0200 |
0.0296 USDT |
0.0296 USDT |
0.0300 USDT |
0.0300 USDT |
| 2025-11-25 |
0.0303 USDT |
46,996.3400 |
0.0300 USDT |
0.0300 USDT |
0.0302 USDT |
0.0301 USDT |
| 2025-11-24 |
0.0328 USDT |
758,945.1500 |
0.0327 USDT |
0.0298 USDT |
0.0299 USDT |
0.0299 USDT |
| 2025-11-23 |
0.0323 USDT |
579.2800 |
0.0320 USDT |
0.0319 USDT |
0.0320 USDT |
0.0319 USDT |
| 2025-11-22 |
0.0289 USDT |
2,537.8500 |
0.0284 USDT |
0.0284 USDT |
0.0285 USDT |
0.0285 USDT |
| 2025-11-21 |
0.0286 USDT |
449,569.3000 |
0.0299 USDT |
0.0268 USDT |
0.0277 USDT |
0.0285 USDT |
| 2025-11-20 |
0.0315 USDT |
8,437.4600 |
0.0321 USDT |
0.0316 USDT |
0.0321 USDT |
0.0320 USDT |
| 2025-11-19 |
0.0340 USDT |
164,522.6400 |
0.0344 USDT |
0.0318 USDT |
0.0323 USDT |
0.0328 USDT |
| 2025-11-18 |
0.0332 USDT |
371,506.6600 |
0.0330 USDT |
0.0327 USDT |
0.0334 USDT |
0.0348 USDT |
| 2025-11-17 |
0.0352 USDT |
239,356.5600 |
0.0351 USDT |
0.0346 USDT |
0.0351 USDT |
0.0347 USDT |
| 2025-11-16 |
0.0366 USDT |
256,665.3600 |
0.0369 USDT |
0.0347 USDT |
0.0352 USDT |
0.0349 USDT |
| 2025-11-15 |
0.0377 USDT |
6,815.1100 |
0.0368 USDT |
0.0368 USDT |
0.0370 USDT |
0.0369 USDT |
| 2025-11-14 |
0.0366 USDT |
32,523.5500 |
0.0364 USDT |
0.0363 USDT |
0.0370 USDT |
0.0364 USDT |
| 2025-11-13 |
0.0399 USDT |
106,025.8000 |
0.0396 USDT |
0.0393 USDT |
0.0402 USDT |
0.0401 USDT |
| 2025-11-12 |
0.0407 USDT |
390,806.3000 |
0.0414 USDT |
0.0391 USDT |
0.0397 USDT |
0.0395 USDT |
| 2025-11-11 |
0.0426 USDT |
6,538.5800 |
0.0421 USDT |
0.0420 USDT |
0.0423 USDT |
0.0421 USDT |
| 2025-11-10 |
0.0425 USDT |
21,771.6100 |
0.0432 USDT |
0.0431 USDT |
0.0437 USDT |
0.0437 USDT |
| 2025-11-09 |
0.0417 USDT |
10,916.8300 |
0.0423 USDT |
0.0421 USDT |
0.0423 USDT |
0.0422 USDT |
| 2025-11-08 |
0.0435 USDT |
2,609.1900 |
0.0428 USDT |
0.0415 USDT |
0.0428 USDT |
0.0415 USDT |
| 2025-11-07 |
0.0403 USDT |
13,604.9100 |
0.0421 USDT |
0.0415 USDT |
0.0422 USDT |
0.0416 USDT |
| 2025-11-06 |
0.0402 USDT |
643,168.4900 |
0.0407 USDT |
0.0393 USDT |
0.0398 USDT |
0.0396 USDT |
| 2025-11-05 |
0.0397 USDT |
2,498.1100 |
0.0400 USDT |
0.0398 USDT |
0.0400 USDT |
0.0400 USDT |
| 2025-11-04 |
0.0409 USDT |
10,115.3600 |
0.0417 USDT |
0.0414 USDT |
0.0418 USDT |
0.0414 USDT |
| 2025-11-03 |
0.0420 USDT |
722,345.0300 |
0.0432 USDT |
0.0396 USDT |
0.0405 USDT |
0.0402 USDT |
| 2025-11-02 |
0.0491 USDT |
722,658.6800 |
0.0503 USDT |
0.0462 USDT |
0.0467 USDT |
0.0468 USDT |
| 2025-11-01 |
0.0477 USDT |
336,122.7900 |
0.0467 USDT |
0.0465 USDT |
0.0473 USDT |
0.0482 USDT |
| 2025-10-31 |
0.0450 USDT |
161,143.2200 |
0.0455 USDT |
0.0452 USDT |
0.0456 USDT |
0.0461 USDT |
| 2025-10-30 |
0.0478 USDT |
188,453.6600 |
0.0483 USDT |
0.0425 USDT |
0.0432 USDT |
0.0431 USDT |
| 2025-10-29 |
0.0504 USDT |
29,570.9100 |
0.0494 USDT |
0.0487 USDT |
0.0495 USDT |
0.0490 USDT |
| 2025-10-28 |
0.0486 USDT |
33,241.6600 |
0.0492 USDT |
0.0482 USDT |
0.0492 USDT |
0.0485 USDT |
| 2025-10-27 |
0.0515 USDT |
1,425,994.9500 |
0.0515 USDT |
0.0476 USDT |
0.0492 USDT |
0.0492 USDT |
| 2025-10-26 |
0.0567 USDT |
5,004.4600 |
0.0559 USDT |
0.0558 USDT |
0.0561 USDT |
0.0561 USDT |
| 2025-10-25 |
0.0607 USDT |
2,112,976.0900 |
0.0623 USDT |
0.0556 USDT |
0.0572 USDT |
0.0559 USDT |
| 2025-10-24 |
0.0497 USDT |
4,716,044.5600 |
0.0447 USDT |
0.0445 USDT |
0.0466 USDT |
0.0528 USDT |
| 2025-10-23 |
0.0419 USDT |
6,508.8000 |
0.0422 USDT |
0.0422 USDT |
0.0428 USDT |
0.0425 USDT |
| 2025-10-22 |
0.0416 USDT |
212,399.7000 |
0.0409 USDT |
0.0404 USDT |
0.0407 USDT |
0.0411 USDT |
| 2025-10-21 |
0.0415 USDT |
40,168.5300 |
0.0424 USDT |
0.0417 USDT |
0.0425 USDT |
0.0418 USDT |
| 2025-10-20 |
0.0418 USDT |
61,524.0400 |
0.0417 USDT |
0.0408 USDT |
0.0417 USDT |
0.0408 USDT |
| 2025-10-19 |
0.0417 USDT |
393,151.3600 |
0.0414 USDT |
0.0408 USDT |
0.0415 USDT |
0.0423 USDT |
| 2025-10-18 |
0.0423 USDT |
12,471.1600 |
0.0418 USDT |
0.0414 USDT |
0.0418 USDT |
0.0416 USDT |
| 2025-10-17 |
0.0445 USDT |
53,823.3000 |
0.0427 USDT |
0.0423 USDT |
0.0430 USDT |
0.0426 USDT |